시장 데이터를 불러오는 중
전체 종목
사이톰엑스 테라퓨틱스 과거 주가
CytomX Therapeutics, Inc. - Common Stock · CTMX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CytomX Therapeutics, Inc. - Common Stock · CTMX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,296 | ₩3,457 | ₩3,270 | ₩3,444 | +4.47% | 304.1만 |
| 2026.10.08 | ₩3,363 | ₩3,410 | ₩3,256 | ₩3,310 | -1.59% | 450.2만 |
| 2026.10.07 | ₩3,390 | ₩3,551 | ₩3,377 | ₩3,417 | +0.79% | 234.1만 |
| 2026.10.06 | ₩3,497 | ₩3,524 | ₩3,357 | ₩3,430 | -1.92% | 195.6만 |
| 2026.10.05 | ₩3,417 | ₩3,578 | ₩3,323 | ₩3,457 | +1.18% | 176.7만 |
| 2026.10.02 | ₩3,591 | ₩3,591 | ₩3,417 | ₩3,430 | -4.48% | 262.4만 |
| 2026.10.01 | ₩3,631 | ₩3,719 | ₩3,511 | ₩3,524 | -2.95% | 269.8만 |
| 2026.09.30 | ₩3,725 | ₩3,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,645 |
| -2.16% |
| 322.1만 |
| 2026.09.29 | ₩3,618 | ₩3,786 | ₩3,551 | ₩3,685 | +1.85% | 445.7만 |
|---|
| 2026.09.28 | ₩3,591 | ₩3,698 | ₩3,484 | ₩3,605 | +0.37% | 269.4만 |
|---|
| 2026.09.25 | ₩3,672 | ₩3,725 | ₩3,564 | ₩3,618 | -1.46% | 303.2만 |
|---|
| 2026.09.24 | ₩3,685 | ₩3,725 | ₩3,591 | ₩3,685 | 0.00% | 307.9만 |
|---|
| 2026.09.23 | ₩3,886 | ₩3,899 | ₩3,578 | ₩3,725 | -4.14% | 495.5만 |
|---|
| 2026.09.22 | ₩3,832 | ₩4,013 | ₩3,698 | ₩3,940 | +2.80% | 792.3만 |
|---|
| 2026.09.21 | ₩3,752 | ₩3,792 | ₩3,674 | ₩3,698 | -1.43% | 233.1만 |
|---|
| 2026.09.18 | ₩3,792 | ₩3,832 | ₩3,645 | ₩3,698 | -2.47% | 959.6만 |
|---|
| 2026.09.17 | ₩3,792 | ₩3,913 | ₩3,725 | ₩3,779 | -0.35% | 421.5만 |
|---|
| 2026.09.16 | ₩3,645 | ₩3,839 | ₩3,579 | ₩3,705 | +1.65% | 686.6만 |
|---|
| 2026.09.15 | ₩4,288 | ₩4,295 | ₩3,571 | ₩3,605 | -15.94% | 750.7만 |
|---|
| 2026.09.14 | ₩4,469 | ₩4,502 | ₩4,214 | ₩4,288 | -4.05% | 613.9만 |
|---|
| 2026.09.11 | ₩4,529 | ₩4,564 | ₩4,328 | ₩4,409 | -2.66% | 225만 |
|---|
| 2026.09.10 | ₩4,690 | ₩4,717 | ₩4,469 | ₩4,489 | -4.29% | 205.8만 |
|---|
| 2026.09.09 | ₩4,904 | ₩4,904 | ₩4,683 | ₩4,744 | -3.28% | 205.3만 |
|---|
| 2026.09.08 | ₩4,840 | ₩4,904 | ₩4,797 | ₩4,891 | +1.05% | 198.5만 |
|---|
| 2026.09.04 | ₩4,878 | ₩4,992 | ₩4,730 | ₩4,971 | +1.92% | 229.7만 |
|---|
| 2026.09.03 | ₩4,998 | ₩5,119 | ₩4,837 | ₩4,931 | -1.34% | 255.7만 |
|---|
| 2026.09.02 | ₩4,985 | ₩5,206 | ₩4,945 | ₩4,985 | 0.00% | 649.7만 |
|---|
| 2026.09.01 | ₩4,449 | ₩4,998 | ₩4,449 | ₩4,918 | +10.54% | 882.1만 |
|---|
| 2026.08.31 | ₩4,288 | ₩4,523 | ₩4,248 | ₩4,502 | +5.00% | 238.1만 |
|---|
| 2026.08.28 | ₩4,556 | ₩4,583 | ₩4,301 | ₩4,301 | -5.59% | 217.3만 |
|---|
| 2026.08.27 | ₩4,630 | ₩4,717 | ₩4,402 | ₩4,583 | -1.01% | 258만 |
|---|
| 2026.08.26 | ₩4,489 | ₩4,529 | ₩4,402 | ₩4,449 | -0.90% | 221.6만 |
|---|
| 2026.08.25 | ₩4,449 | ₩4,616 | ₩4,449 | ₩4,516 | +1.51% | 402.7만 |
|---|
| 2026.08.24 | ₩4,422 | ₩4,529 | ₩4,255 | ₩4,409 | -0.30% | 319.2만 |
|---|
| 2026.08.21 | ₩4,435 | ₩4,576 | ₩4,382 | ₩4,395 | -0.91% | 289.5만 |
|---|
| 2026.08.20 | ₩4,730 | ₩4,770 | ₩4,382 | ₩4,409 | -6.80% | 260.5만 |
|---|
| 2026.08.19 | ₩4,663 | ₩4,824 | ₩4,636 | ₩4,784 | +2.59% | 457.9만 |
|---|
| 2026.08.18 | ₩4,569 | ₩4,603 | ₩4,422 | ₩4,543 | -0.59% | 245.7만 |
|---|
| 2026.08.17 | ₩4,502 | ₩4,636 | ₩4,476 | ₩4,623 | +2.68% | 236.5만 |
|---|
| 2026.08.14 | ₩4,476 | ₩4,536 | ₩4,395 | ₩4,502 | +0.60% | 143.3만 |
|---|
| 2026.08.13 | ₩4,690 | ₩4,690 | ₩4,476 | ₩4,489 | -4.29% | 180.9만 |
|---|
| 2026.08.12 | ₩4,663 | ₩4,737 | ₩4,576 | ₩4,677 | +0.29% | 251.9만 |
|---|
| 2026.08.11 | ₩4,583 | ₩4,690 | ₩4,516 | ₩4,623 | +0.88% | 169.9만 |
|---|
| 2026.08.10 | ₩4,623 | ₩4,683 | ₩4,536 | ₩4,610 | -0.29% | 179.6만 |
|---|
| 2026.08.07 | ₩4,449 | ₩4,757 | ₩4,422 | ₩4,636 | +4.22% | 246.2만 |
|---|
| 2026.08.06 | ₩4,435 | ₩4,556 | ₩4,409 | ₩4,516 | +1.81% | 193.7만 |
|---|
| 2026.08.05 | ₩4,422 | ₩4,523 | ₩4,382 | ₩4,489 | +1.52% | 203.1만 |
|---|
| 2026.08.04 | ₩4,328 | ₩4,462 | ₩4,308 | ₩4,449 | +2.79% | 243.7만 |
|---|
| 2026.08.03 | ₩4,141 | ₩4,261 | ₩4,033 | ₩4,248 | +2.59% | 379.7만 |
|---|
| 2026.07.31 | ₩4,368 | ₩4,397 | ₩4,154 | ₩4,154 | -4.91% | 350.2만 |
|---|
| 2026.07.30 | ₩4,261 | ₩4,409 | ₩4,228 | ₩4,395 | +3.14% | 175.7만 |
|---|
| 2026.07.29 | ₩4,301 | ₩4,489 | ₩4,221 | ₩4,248 | -1.25% | 136.4만 |
|---|
| 2026.07.28 | ₩4,368 | ₩4,387 | ₩4,194 | ₩4,315 | -1.23% | 200.8만 |
|---|
| 2026.07.27 | ₩4,355 | ₩4,596 | ₩4,355 | ₩4,355 | 0.00% | 250.1만 |
|---|
| 2026.07.24 | ₩4,476 | ₩4,529 | ₩4,288 | ₩4,342 | -2.99% | 152만 |
|---|
| 2026.07.23 | ₩4,435 | ₩4,563 | ₩4,389 | ₩4,462 | +0.60% | 138.1만 |
|---|
| 2026.07.22 | ₩4,556 | ₩4,610 | ₩4,456 | ₩4,462 | -2.06% | 231.3만 |
|---|
| 2026.07.21 | ₩4,690 | ₩4,750 | ₩4,543 | ₩4,583 | -2.29% | 596만 |
|---|
| 2026.07.20 | ₩4,891 | ₩5,005 | ₩4,697 | ₩4,717 | -3.56% | 553.6만 |
|---|
| 2026.07.17 | ₩4,891 | ₩4,945 | ₩4,717 | ₩4,851 | -0.82% | 366.7만 |
|---|
| 2026.07.16 | ₩4,878 | ₩4,985 | ₩4,724 | ₩4,911 | +0.69% | 478.2만 |
|---|
| 2026.07.15 | ₩4,878 | ₩4,965 | ₩4,730 | ₩4,931 | +1.10% | 514.6만 |
|---|
| 2026.07.14 | ₩4,958 | ₩5,105 | ₩4,878 | ₩4,904 | -1.08% | 461.3만 |
|---|
| 2026.07.13 | ₩4,945 | ₩5,085 | ₩4,864 | ₩4,958 | +0.27% | 331.4만 |
|---|
| 2026.07.10 | ₩5,360 | ₩5,387 | ₩4,851 | ₩5,038 | -6.00% | 299.2만 |
|---|
| 2026.07.09 | ₩5,105 | ₩5,306 | ₩5,052 | ₩5,300 | +3.81% | 216.5만 |
|---|
| 2026.07.08 | ₩5,052 | ₩5,193 | ₩4,891 | ₩5,132 | +1.59% | 316.6만 |
|---|
| 2026.07.07 | ₩5,172 | ₩5,213 | ₩4,938 | ₩5,146 | -0.52% | 319.5만 |
|---|
| 2026.07.06 | ₩5,038 | ₩5,206 | ₩4,958 | ₩5,105 | +1.33% | 320만 |
|---|
| 2026.07.02 | ₩4,891 | ₩5,226 | ₩4,824 | ₩5,119 | +4.66% | 512.3만 |
|---|
| 2026.07.01 | ₩5,038 | ₩5,119 | ₩4,791 | ₩4,824 | -4.26% | 645.2만 |
|---|
| 2026.06.30 | ₩5,025 | ₩5,213 | ₩4,879 | ₩5,025 | 0.00% | 592.6만 |
|---|
| 2026.06.29 | ₩4,543 | ₩5,105 | ₩4,502 | ₩5,012 | +10.32% | 697만 |
|---|
| 2026.06.26 | ₩4,382 | ₩4,663 | ₩4,328 | ₩4,556 | +3.98% | 2889.5만 |
|---|
| 2026.06.25 | ₩4,409 | ₩4,543 | ₩4,342 | ₩4,382 | -0.61% | 292.2만 |
|---|
| 2026.06.24 | ₩4,234 | ₩4,556 | ₩4,194 | ₩4,449 | +5.06% | 515.7만 |
|---|
| 2026.06.23 | ₩4,074 | ₩4,315 | ₩4,033 | ₩4,221 | +3.62% | 355.4만 |
|---|
| 2026.06.22 | ₩3,993 | ₩4,125 | ₩3,953 | ₩4,074 | +2.01% | 378만 |
|---|
| 2026.06.18 | ₩4,047 | ₩4,114 | ₩3,873 | ₩3,953 | -2.32% | 973.2만 |
|---|
| 2026.06.17 | ₩3,953 | ₩4,154 | ₩3,899 | ₩3,966 | +0.34% | 552만 |
|---|
| 2026.06.16 | ₩4,060 | ₩4,087 | ₩3,839 | ₩3,926 | -3.30% | 1057.4만 |
|---|
| 2026.06.15 | ₩4,087 | ₩4,194 | ₩3,993 | ₩4,074 | -0.33% | 292.1만 |
|---|
| 2026.06.12 | ₩3,993 | ₩4,080 | ₩3,966 | ₩4,033 | +1.01% | 205만 |
|---|
| 2026.06.11 | ₩3,926 | ₩4,033 | ₩3,839 | ₩3,993 | +1.71% | 227.2만 |
|---|
| 2026.06.10 | ₩3,980 | ₩4,040 | ₩3,866 | ₩3,899 | -2.02% | 201.6만 |
|---|
| 2026.06.09 | ₩4,007 | ₩4,047 | ₩3,772 | ₩3,993 | -0.33% | 459.6만 |
|---|
| 2026.06.08 | ₩4,087 | ₩4,087 | ₩3,873 | ₩3,940 | -3.61% | 364.3만 |
|---|
| 2026.06.05 | ₩4,275 | ₩4,275 | ₩3,993 | ₩4,020 | -5.96% | 341.9만 |
|---|
| 2026.06.04 | ₩4,328 | ₩4,415 | ₩4,228 | ₩4,261 | -1.55% | 324만 |
|---|
| 2026.06.03 | ₩4,315 | ₩4,430 | ₩4,241 | ₩4,315 | 0.00% | 354.3만 |
|---|
| 2026.06.02 | ₩4,556 | ₩4,569 | ₩4,208 | ₩4,234 | -7.06% | 492.8만 |
|---|
| 2026.06.01 | ₩4,784 | ₩4,824 | ₩4,523 | ₩4,623 | -3.36% | 670.8만 |
|---|
| 2026.05.29 | ₩4,971 | ₩4,971 | ₩4,744 | ₩4,824 | -2.96% | 262.6만 |
|---|
| 2026.05.28 | ₩5,152 | ₩5,199 | ₩4,958 | ₩4,971 | -3.51% | 234.5만 |
|---|
| 2026.05.27 | ₩4,958 | ₩5,219 | ₩4,958 | ₩5,105 | +2.97% | 476.1만 |
|---|
| 2026.05.26 | ₩5,025 | ₩5,065 | ₩4,784 | ₩4,945 | -1.60% | 254.1만 |
|---|
| 2026.05.22 | ₩5,025 | ₩5,159 | ₩5,005 | ₩5,038 | +0.27% | 204.7만 |
|---|
| 2026.05.21 | ₩4,945 | ₩5,092 | ₩4,871 | ₩5,038 | +1.90% | 159.7만 |
|---|
| 2026.05.20 | ₩4,945 | ₩5,059 | ₩4,831 | ₩4,985 | +0.81% | 234.9만 |
|---|
| 2026.05.19 | ₩4,744 | ₩4,918 | ₩4,590 | ₩4,878 | +2.82% | 675.5만 |
|---|
| 2026.05.18 | ₩4,824 | ₩4,851 | ₩4,623 | ₩4,690 | -2.78% | 312.5만 |
|---|
| 2026.05.15 | ₩4,985 | ₩4,998 | ₩4,797 | ₩4,837 | -2.96% | 392.4만 |
|---|
| 2026.05.14 | ₩5,092 | ₩5,105 | ₩4,958 | ₩5,065 | -0.53% | 246만 |
|---|
| 2026.05.13 | ₩5,159 | ₩5,179 | ₩4,971 | ₩5,079 | -1.56% | 301.9만 |
|---|
| 2026.05.12 | ₩5,186 | ₩5,300 | ₩5,092 | ₩5,199 | +0.26% | 174.5만 |
|---|
| 2026.05.11 | ₩5,226 | ₩5,521 | ₩5,105 | ₩5,172 | -1.03% | 364.8만 |
|---|
| 2026.05.08 | ₩5,414 | ₩5,668 | ₩5,166 | ₩5,333 | -1.49% | 505.8만 |
|---|
| 2026.05.07 | ₩5,534 | ₩5,534 | ₩5,186 | ₩5,360 | -3.15% | 309.7만 |
|---|
| 2026.05.06 | ₩5,521 | ₩5,635 | ₩5,400 | ₩5,534 | +0.24% | 262.8만 |
|---|
| 2026.05.05 | ₩5,628 | ₩5,702 | ₩5,414 | ₩5,467 | -2.86% | 239.6만 |
|---|
| 2026.05.04 | ₩5,561 | ₩5,816 | ₩5,534 | ₩5,601 | +0.72% | 260.7만 |
|---|
| 2026.05.01 | ₩5,655 | ₩5,869 | ₩5,534 | ₩5,601 | -0.95% | 288.5만 |
|---|
| 2026.04.30 | ₩5,481 | ₩5,695 | ₩5,347 | ₩5,655 | +3.18% | 434.1만 |
|---|
| 2026.04.29 | ₩5,481 | ₩5,548 | ₩5,360 | ₩5,427 | -0.98% | 218.9만 |
|---|
| 2026.04.28 | ₩5,695 | ₩5,762 | ₩5,494 | ₩5,521 | -3.06% | 357.1만 |
|---|
| 2026.04.27 | ₩5,869 | ₩5,976 | ₩5,695 | ₩5,749 | -2.05% | 249.3만 |
|---|
| 2026.04.24 | ₩6,030 | ₩6,204 | ₩5,789 | ₩5,896 | -2.22% | 242.3만 |
|---|
| 2026.04.23 | ₩6,164 | ₩6,231 | ₩5,936 | ₩5,963 | -3.26% | 336.1만 |
|---|
| 2026.04.22 | ₩6,459 | ₩6,620 | ₩6,110 | ₩6,177 | -4.36% | 300.4만 |
|---|
| 2026.04.21 | ₩6,553 | ₩6,687 | ₩6,338 | ₩6,378 | -2.66% | 391.6만 |
|---|
| 2026.04.20 | ₩6,419 | ₩6,794 | ₩6,338 | ₩6,553 | +2.09% | 321.1만 |
|---|
| 2026.04.17 | ₩6,740 | ₩6,807 | ₩6,432 | ₩6,459 | -4.17% | 493.9만 |
|---|
| 2026.04.16 | ₩6,137 | ₩6,801 | ₩6,104 | ₩6,553 | +6.77% | 567.8만 |
|---|
| 2026.04.15 | ₩6,131 | ₩6,244 | ₩5,883 | ₩6,110 | -0.33% | 473.2만 |
|---|
| 2026.04.14 | ₩5,896 | ₩6,137 | ₩5,762 | ₩6,084 | +3.18% | 715.8만 |
|---|
| 2026.04.13 | ₩5,869 | ₩5,950 | ₩5,762 | ₩5,883 | +0.23% | 629.2만 |
|---|
| 2026.04.10 | ₩5,668 | ₩5,976 | ₩5,641 | ₩5,883 | +3.78% | 319.9만 |
|---|
| 2026.04.09 | ₩5,695 | ₩5,775 | ₩5,574 | ₩5,682 | -0.24% | 395.8만 |
|---|
| 2026.04.08 | ₩5,950 | ₩6,030 | ₩5,595 | ₩5,695 | -4.28% | 631.8만 |
|---|
| 2026.04.07 | ₩5,789 | ₩5,842 | ₩5,554 | ₩5,762 | -0.46% | 626.7만 |
|---|
| 2026.04.06 | ₩6,097 | ₩6,164 | ₩5,802 | ₩5,896 | -3.30% | 372.3만 |
|---|
| 2026.04.02 | ₩5,856 | ₩6,131 | ₩5,749 | ₩6,110 | +4.35% | 471.8만 |
|---|
| 2026.04.01 | ₩6,311 | ₩6,526 | ₩6,097 | ₩6,110 | -3.18% | 502.9만 |
|---|
| 2026.03.31 | ₩6,030 | ₩6,365 | ₩6,030 | ₩6,298 | +4.44% | 381.4만 |
|---|
| 2026.03.30 | ₩6,017 | ₩6,043 | ₩5,695 | ₩5,909 | -1.78% | 404.4만 |
|---|
| 2026.03.27 | ₩5,896 | ₩6,432 | ₩5,849 | ₩6,057 | +2.73% | 753.8만 |
|---|
| 2026.03.26 | ₩5,561 | ₩5,930 | ₩5,507 | ₩5,923 | +6.51% | 802.7만 |
|---|
| 2026.03.25 | ₩5,829 | ₩5,990 | ₩5,467 | ₩5,655 | -2.99% | 611.2만 |
|---|
| 2026.03.24 | ₩5,856 | ₩5,923 | ₩5,565 | ₩5,682 | -2.97% | 556.8만 |
|---|
| 2026.03.23 | ₩6,003 | ₩6,171 | ₩5,816 | ₩5,976 | -0.45% | 449.5만 |
|---|
| 2026.03.20 | ₩6,191 | ₩6,392 | ₩5,896 | ₩5,963 | -3.68% | 890.6만 |
|---|
| 2026.03.19 | ₩6,043 | ₩6,901 | ₩5,909 | ₩6,405 | +5.99% | 1343.4만 |
|---|
| 2026.03.18 | ₩7,055 | ₩7,116 | ₩5,842 | ₩5,896 | -16.43% | 4072만 |
|---|
| 2026.03.17 | ₩9,273 | ₩9,286 | ₩7,236 | ₩7,303 | -21.24% | 1999.9만 |
|---|
| 2026.03.16 | ₩9,273 | ₩11,002 | ₩8,094 | ₩9,045 | -2.46% | 1.2억 |
|---|
| 2026.03.13 | ₩6,566 | ₩6,675 | ₩6,171 | ₩6,271 | -4.49% | 286.5만 |
|---|
| 2026.03.12 | ₩6,405 | ₩6,566 | ₩6,231 | ₩6,526 | +1.88% | 714.4만 |
|---|
| 2026.03.11 | ₩6,539 | ₩6,700 | ₩6,378 | ₩6,539 | 0.00% | 149.5만 |
|---|
| 2026.03.10 | ₩6,740 | ₩6,848 | ₩6,452 | ₩6,539 | -2.98% | 217.4만 |
|---|
| 2026.03.09 | ₩6,177 | ₩6,767 | ₩6,110 | ₩6,740 | +9.11% | 231.8만 |
|---|
| 2026.03.06 | ₩6,218 | ₩6,365 | ₩6,124 | ₩6,271 | +0.86% | 302.3만 |
|---|
| 2026.03.05 | ₩6,714 | ₩6,714 | ₩6,258 | ₩6,392 | -4.79% | 245.2만 |
|---|
| 2026.03.04 | ₩6,697 | ₩6,861 | ₩6,459 | ₩6,794 | +1.44% | 295.9만 |
|---|
| 2026.03.03 | ₩7,008 | ₩7,008 | ₩6,432 | ₩6,445 | -8.03% | 261.2만 |
|---|
| 2026.03.02 | ₩6,955 | ₩7,370 | ₩6,927 | ₩7,156 | +2.89% | 206.6만 |
|---|
| 2026.02.27 | ₩7,156 | ₩7,290 | ₩7,082 | ₩7,196 | +0.56% | 288.3만 |
|---|
| 2026.02.26 | ₩7,678 | ₩7,692 | ₩7,129 | ₩7,343 | -4.36% | 220.6만 |
|---|
| 2026.02.25 | ₩7,343 | ₩8,174 | ₩7,338 | ₩7,745 | +5.47% | 318.4만 |
|---|
| 2026.02.24 | ₩7,451 | ₩7,692 | ₩7,290 | ₩7,290 | -2.16% | 189.1만 |
|---|
| 2026.02.23 | ₩7,250 | ₩7,585 | ₩7,236 | ₩7,477 | +3.14% | 185.4만 |
|---|
| 2026.02.20 | ₩7,156 | ₩7,444 | ₩7,142 | ₩7,276 | +1.69% | 190.7만 |
|---|
| 2026.02.19 | ₩7,196 | ₩7,518 | ₩7,008 | ₩7,330 | +1.86% | 174.7만 |
|---|
| 2026.02.18 | ₩7,062 | ₩7,270 | ₩6,955 | ₩7,250 | +2.66% | 391.6만 |
|---|
| 2026.02.17 | ₩7,075 | ₩7,243 | ₩6,740 | ₩7,062 | -0.19% | 324.5만 |
|---|
| 2026.02.13 | ₩7,303 | ₩7,571 | ₩7,102 | ₩7,129 | -2.39% | 367만 |
|---|
| 2026.02.12 | ₩7,424 | ₩7,448 | ₩7,169 | ₩7,276 | -1.99% | 187.5만 |
|---|
| 2026.02.11 | ₩7,451 | ₩7,571 | ₩6,961 | ₩7,451 | 0.00% | 518만 |
|---|
| 2026.02.10 | ₩7,638 | ₩7,745 | ₩7,290 | ₩7,410 | -2.98% | 525.5만 |
|---|
| 2026.02.09 | ₩7,638 | ₩8,033 | ₩7,451 | ₩7,638 | 0.00% | 277.8만 |
|---|
| 2026.02.06 | ₩7,102 | ₩7,745 | ₩7,102 | ₩7,598 | +6.98% | 359.6만 |
|---|
| 2026.02.05 | ₩7,531 | ₩7,839 | ₩6,928 | ₩7,022 | -6.76% | 276.5만 |
|---|
| 2026.02.04 | ₩8,295 | ₩8,509 | ₩7,350 | ₩7,598 | -8.40% | 465만 |
|---|
| 2026.02.03 | ₩8,201 | ₩8,268 | ₩7,799 | ₩8,134 | -0.82% | 266.1만 |
|---|
| 2026.02.02 | ₩7,464 | ₩8,201 | ₩7,464 | ₩8,161 | +9.34% | 432.8만 |
|---|
| 2026.01.30 | ₩7,625 | ₩7,879 | ₩7,203 | ₩7,625 | 0.00% | 208.3만 |
|---|
| 2026.01.29 | ₩7,879 | ₩8,228 | ₩7,571 | ₩7,692 | -2.38% | 180.1만 |
|---|
| 2026.01.28 | ₩7,920 | ₩8,181 | ₩7,504 | ₩7,906 | -0.17% | 393.8만 |
|---|
| 2026.01.27 | ₩7,102 | ₩7,993 | ₩7,102 | ₩7,946 | +11.89% | 529.2만 |
|---|
| 2026.01.26 | ₩7,370 | ₩7,451 | ₩7,049 | ₩7,156 | -2.91% | 231.2만 |
|---|
| 2026.01.23 | ₩7,625 | ₩7,638 | ₩7,236 | ₩7,424 | -2.64% | 302.5만 |
|---|
| 2026.01.22 | ₩7,183 | ₩8,241 | ₩7,129 | ₩7,665 | +6.72% | 580.1만 |
|---|
| 2026.01.21 | ₩7,075 | ₩7,256 | ₩6,754 | ₩7,089 | +0.19% | 237.1만 |
|---|
| 2026.01.20 | ₩7,317 | ₩7,518 | ₩6,834 | ₩7,196 | -1.65% | 489.8만 |
|---|
| 2026.01.16 | ₩5,695 | ₩7,638 | ₩5,695 | ₩7,223 | +26.82% | 1340.3만 |
|---|
| 2026.01.15 | ₩5,775 | ₩5,856 | ₩5,494 | ₩5,695 | -1.39% | 185.3만 |
|---|
| 2026.01.14 | ₩5,574 | ₩5,883 | ₩5,487 | ₩5,762 | +3.37% | 400.2만 |
|---|
| 2026.01.13 | ₩5,802 | ₩5,856 | ₩5,481 | ₩5,481 | -5.54% | 161.3만 |
|---|
| 2026.01.12 | ₩5,802 | ₩5,896 | ₩5,528 | ₩5,816 | +0.23% | 189.9만 |
|---|
| 2026.01.09 | ₩5,762 | ₩5,936 | ₩5,682 | ₩5,829 | +1.16% | 202.2만 |
|---|
| 2026.01.08 | ₩5,802 | ₩5,923 | ₩5,534 | ₩5,708 | -1.62% | 208.6만 |
|---|
| 2026.01.07 | ₩5,561 | ₩6,030 | ₩5,521 | ₩5,762 | +3.61% | 212.2만 |
|---|
| 2026.01.06 | ₩5,521 | ₩5,601 | ₩5,387 | ₩5,548 | +0.49% | 151.3만 |
|---|
| 2026.01.05 | ₩5,775 | ₩5,789 | ₩5,335 | ₩5,521 | -4.41% | 193.2만 |
|---|
| 2026.01.02 | ₩5,722 | ₩6,244 | ₩5,641 | ₩5,695 | -0.47% | 281.1만 |
|---|
| 2025.12.31 | ₩5,601 | ₩5,762 | ₩5,574 | ₩5,708 | +1.91% | 115.7만 |
|---|
| 2025.12.30 | ₩5,641 | ₩5,655 | ₩5,454 | ₩5,574 | -1.19% | 126.3만 |
|---|
| 2025.12.29 | ₩5,775 | ₩5,896 | ₩5,601 | ₩5,615 | -2.78% | 174.6만 |
|---|
| 2025.12.26 | ₩5,936 | ₩6,003 | ₩5,715 | ₩5,883 | -0.90% | 139.5만 |
|---|
| 2025.12.24 | ₩5,615 | ₩5,970 | ₩5,521 | ₩5,896 | +5.01% | 145.8만 |
|---|
| 2025.12.23 | ₩5,467 | ₩5,775 | ₩5,387 | ₩5,628 | +2.94% | 211.4만 |
|---|
| 2025.12.22 | ₩5,360 | ₩5,628 | ₩5,213 | ₩5,521 | +3.00% | 249.1만 |
|---|
| 2025.12.19 | ₩5,226 | ₩5,628 | ₩5,209 | ₩5,360 | +2.56% | 1257.9만 |
|---|
| 2025.12.18 | ₩5,467 | ₩5,628 | ₩5,166 | ₩5,199 | -4.90% | 926.1만 |
|---|
| 2025.12.17 | ₩5,749 | ₩5,856 | ₩5,333 | ₩5,507 | -4.20% | 396.3만 |
|---|
| 2025.12.16 | ₩5,427 | ₩5,695 | ₩5,373 | ₩5,695 | +4.94% | 261.3만 |
|---|
| 2025.12.15 | ₩5,655 | ₩5,691 | ₩5,447 | ₩5,534 | -2.13% | 313.4만 |
|---|
| 2025.12.12 | ₩5,440 | ₩5,641 | ₩5,335 | ₩5,615 | +3.20% | 171.7만 |
|---|
| 2025.12.11 | ₩5,226 | ₩5,528 | ₩5,199 | ₩5,440 | +4.10% | 139.1만 |
|---|
| 2025.12.10 | ₩5,213 | ₩5,273 | ₩5,065 | ₩5,226 | +0.26% | 112.9만 |
|---|
| 2025.12.09 | ₩5,186 | ₩5,368 | ₩5,172 | ₩5,213 | +0.52% | 100.7만 |
|---|
| 2025.12.08 | ₩5,373 | ₩5,440 | ₩5,179 | ₩5,186 | -3.49% | 114.6만 |
|---|
| 2025.12.05 | ₩5,467 | ₩5,474 | ₩5,253 | ₩5,293 | -3.19% | 93만 |
|---|
| 2025.12.04 | ₩5,306 | ₩5,627 | ₩5,280 | ₩5,467 | +3.03% | 184.5만 |
|---|
| 2025.12.03 | ₩5,105 | ₩5,380 | ₩4,898 | ₩5,360 | +4.99% | 219.6만 |
|---|
| 2025.12.02 | ₩5,682 | ₩5,735 | ₩5,040 | ₩5,105 | -10.14% | 285.5만 |
|---|
| 2025.12.01 | ₩5,615 | ₩5,769 | ₩5,428 | ₩5,749 | +2.39% | 288.7만 |
|---|
| 2025.11.28 | ₩5,655 | ₩5,796 | ₩5,596 | ₩5,735 | +1.42% | 69.4만 |
|---|
| 2025.11.26 | ₩5,628 | ₩5,695 | ₩5,454 | ₩5,655 | +0.48% | 174.6만 |
|---|
| 2025.11.25 | ₩5,293 | ₩5,574 | ₩5,266 | ₩5,561 | +5.06% | 165.5만 |
|---|
| 2025.11.24 | ₩5,213 | ₩5,695 | ₩5,213 | ₩5,320 | +2.06% | 265.8만 |
|---|
| 2025.11.21 | ₩5,038 | ₩5,280 | ₩4,992 | ₩5,199 | +3.19% | 178.4만 |
|---|
| 2025.11.20 | ₩4,945 | ₩5,280 | ₩4,945 | ₩5,052 | +2.17% | 186.5만 |
|---|
| 2025.11.19 | ₩4,878 | ₩4,998 | ₩4,817 | ₩4,864 | -0.27% | 166.5만 |
|---|
| 2025.11.18 | ₩4,610 | ₩4,945 | ₩4,583 | ₩4,904 | +6.40% | 335.4만 |
|---|
| 2025.11.17 | ₩5,065 | ₩5,266 | ₩4,703 | ₩4,757 | -6.08% | 515.7만 |
|---|
| 2025.11.14 | ₩4,918 | ₩5,373 | ₩4,904 | ₩5,199 | +5.72% | 367만 |
|---|
| 2025.11.13 | ₩5,427 | ₩5,481 | ₩5,065 | ₩5,172 | -4.69% | 386.9만 |
|---|
| 2025.11.12 | ₩5,641 | ₩5,956 | ₩5,414 | ₩5,668 | +0.48% | 445.5만 |
|---|
| 2025.11.11 | ₩5,615 | ₩5,682 | ₩5,440 | ₩5,494 | -2.15% | 254.1만 |
|---|
| 2025.11.10 | ₩5,079 | ₩5,615 | ₩5,025 | ₩5,615 | +10.55% | 468만 |
|---|
| 2025.11.07 | ₩5,092 | ₩5,199 | ₩4,489 | ₩4,851 | -4.74% | 777.4만 |
|---|
| 2025.11.06 | ₩5,775 | ₩6,191 | ₩5,588 | ₩5,615 | -2.78% | 589.4만 |
|---|
| 2025.11.05 | ₩5,561 | ₩5,970 | ₩5,387 | ₩5,641 | +1.45% | 482.7만 |
|---|
| 2025.11.04 | ₩5,166 | ₩5,601 | ₩4,971 | ₩5,481 | +6.10% | 472.6만 |
|---|
| 2025.11.03 | ₩4,770 | ₩5,574 | ₩4,690 | ₩5,266 | +10.39% | 1062.1만 |
|---|
| 2025.10.31 | ₩4,529 | ₩4,811 | ₩4,502 | ₩4,784 | +5.62% | 276.6만 |
|---|
| 2025.10.30 | ₩4,355 | ₩4,502 | ₩4,315 | ₩4,462 | +2.46% | 171.9만 |
|---|
| 2025.10.29 | ₩4,476 | ₩4,544 | ₩4,322 | ₩4,368 | -2.40% | 146.1만 |
|---|
| 2025.10.28 | ₩4,476 | ₩4,690 | ₩4,422 | ₩4,449 | -0.60% | 143만 |
|---|
| 2025.10.27 | ₩4,435 | ₩4,623 | ₩4,415 | ₩4,502 | +1.51% | 161.7만 |
|---|
| 2025.10.24 | ₩4,489 | ₩4,545 | ₩4,355 | ₩4,368 | -2.69% | 173.9만 |
|---|
| 2025.10.23 | ₩4,596 | ₩4,730 | ₩4,301 | ₩4,422 | -3.79% | 246.8만 |
|---|
| 2025.10.22 | ₩4,824 | ₩4,851 | ₩4,355 | ₩4,543 | -5.83% | 378.5만 |
|---|
| 2025.10.21 | ₩5,226 | ₩5,239 | ₩4,784 | ₩4,844 | -7.31% | 249.4만 |
|---|
| 2025.10.20 | ₩4,295 | ₩5,079 | ₩4,288 | ₩5,012 | +16.69% | 613.9만 |
|---|
| 2025.10.17 | ₩4,395 | ₩4,402 | ₩4,248 | ₩4,288 | -2.44% | 117.9만 |
|---|
| 2025.10.16 | ₩4,569 | ₩4,663 | ₩4,355 | ₩4,395 | -3.81% | 184.1만 |
|---|
| 2025.10.15 | ₩4,636 | ₩4,643 | ₩4,435 | ₩4,569 | -1.45% | 213.9만 |
|---|
| 2025.10.14 | ₩4,489 | ₩4,703 | ₩4,301 | ₩4,583 | +2.09% | 391.5만 |
|---|
| 2025.10.13 | ₩4,604 | ₩4,610 | ₩4,422 | ₩4,556 | -1.05% | 171.1만 |
|---|
| 2025.10.10 | ₩4,677 | ₩4,677 | ₩4,100 | ₩4,502 | -3.72% | 632.8만 |
|---|